Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pieris Pharmaceuticals Inc (NQ: PIRS )

10.97 -0.28 (-2.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.830 8.830 8.470 8.520 489,653 -0.24(-2.74%)
Feb 27, 2018 8.930 9.130 8.550 8.760 723,254 -0.10(-1.13%)
Feb 26, 2018 8.620 8.970 8.600 8.860 693,773 +0.27(+3.14%)
Feb 23, 2018 8.290 8.650 8.260 8.590 825,193 +0.40(+4.88%)
Feb 22, 2018 8.190 8.190 713,597 +0.07(+0.86%)
Feb 21, 2018 8.540 8.680 7.880 8.120 1,697,694 -0.44(-5.14%)
Feb 20, 2018 8.610 9.020 8.500 8.560 841,739 -0.07(-0.81%)
Feb 16, 2018 8.630 8.630 8.630 0 -0.24(-2.71%)
Feb 15, 2018 9.312 8.800 8.870 1,338,073 +0.17(+1.95%)
Feb 14, 2018 8.770 8.120 8.700 4,201,283 -0.75(-7.94%)
Feb 13, 2018 9.050 9.750 8.910 9.450 1,558,923 +0.57(+6.42%)
Feb 12, 2018 8.830 9.600 8.750 8.880 1,654,511 +0.29(+3.38%)
Feb 09, 2018 8.050 8.790 7.680 8.590 2,012,123 +1.44(+20.14%)
Feb 08, 2018 7.720 7.770 7.130 7.150 1,524,284 -0.58(-7.50%)
Feb 07, 2018 7.820 8.010 7.710 7.730 382,703 -0.07(-0.90%)
Feb 06, 2018 7.860 8.060 7.629 7.800 851,016 -0.33(-4.05%)
Feb 05, 2018 8.000 8.580 7.850 8.129 1,096,062 +0.06(+0.73%)
Feb 02, 2018 7.660 8.280 7.590 8.070 1,021,865 +0.40(+5.22%)
Feb 01, 2018 7.480 7.730 7.410 7.670 713,394 +0.14(+1.86%)
Jan 31, 2018 7.640 7.780 7.440 7.530 461,317 -0.10(-1.31%)
Jan 30, 2018 7.610 7.900 7.330 7.630 821,868 -0.01(-0.13%)
Jan 29, 2018 7.950 7.950 7.510 7.640 555,221 -0.29(-3.66%)
Jan 26, 2018 7.750 8.339 7.710 7.930 1,274,860 +0.21(+2.72%)
Jan 25, 2018 7.570 7.750 7.420 7.720 340,710 +0.11(+1.45%)
Jan 24, 2018 7.450 7.710 7.400 7.610 608,488 +0.18(+2.42%)
Jan 23, 2018 7.490 7.800 7.390 7.430 905,822 -0.05(-0.67%)
Jan 22, 2018 7.440 7.560 7.420 7.480 1,089,073 +0.06(+0.81%)
Jan 19, 2018 7.360 7.520 7.310 7.420 551,922 +0.05(+0.68%)
Jan 18, 2018 7.370 7.470 7.270 7.370 220,830 +0.02(+0.27%)
Jan 17, 2018 7.150 7.580 7.150 7.350 638,571 +0.43(+6.21%)
Jan 16, 2018 7.650 7.850 6.850 6.920 922,754 -0.54(-7.24%)
Jan 12, 2018 7.460 7.460 7.460 0 +0.07(+0.95%)
Jan 11, 2018 7.470 7.570 7.360 7.390 207,849 +0.00(+0.00%)
Jan 10, 2018 7.180 7.460 7.080 7.390 212,002 +0.12(+1.65%)
Jan 09, 2018 7.290 7.390 7.230 7.270 222,860 -0.01(-0.14%)
Jan 08, 2018 7.300 7.360 7.060 7.280 444,151 -0.04(-0.55%)
Jan 05, 2018 7.550 7.599 7.130 7.320 288,218 -0.12(-1.61%)
Jan 04, 2018 7.190 7.510 7.050 7.440 570,141 +0.32(+4.49%)
Jan 03, 2018 7.780 7.900 6.860 7.120 1,078,495 -0.63(-8.13%)
Jan 02, 2018 7.560 7.760 7.510 7.750 434,129 +0.20(+2.65%)
Dec 29, 2017 7.550 7.550 7.550 0 +0.12(+1.62%)
Dec 28, 2017 7.210 7.570 7.210 7.430 709,207 +0.20(+2.77%)
Dec 27, 2017 7.410 7.590 7.030 7.230 683,363 -0.11(-1.50%)
Dec 26, 2017 6.370 7.370 6.370 7.340 1,445,567 +0.97(+15.23%)
Dec 22, 2017 6.250 6.500 6.200 6.370 348,961 +0.11(+1.76%)
Dec 21, 2017 5.920 6.300 5.920 6.260 512,897 +0.33(+5.56%)
Dec 20, 2017 6.020 6.080 5.830 5.930 492,919 +0.08(+1.37%)
Dec 19, 2017 5.630 5.960 5.630 5.850 371,281 +0.21(+3.72%)
Dec 18, 2017 6.050 6.050 5.600 5.640 537,516 -0.31(-5.21%)
Dec 15, 2017 5.930 6.080 5.900 5.950 576,572 +0.02(+0.34%)
Dec 14, 2017 5.990 6.170 5.860 5.930 180,272 -0.07(-1.17%)
Dec 13, 2017 5.800 6.050 5.800 6.000 133,238 +0.21(+3.63%)
Dec 12, 2017 5.850 5.980 5.750 5.790 173,548 -0.03(-0.52%)
Dec 11, 2017 6.100 6.130 5.760 5.820 303,923 -0.33(-5.37%)
Dec 08, 2017 6.140 6.240 6.090 6.150 271,145 +0.01(+0.16%)
Dec 07, 2017 5.950 6.230 5.835 6.140 257,295 +0.27(+4.60%)
Dec 06, 2017 6.140 6.180 5.760 5.870 399,730 -0.29(-4.71%)
Dec 05, 2017 6.080 6.340 6.080 6.160 281,666 +0.02(+0.33%)
Dec 04, 2017 6.120 6.280 5.980 6.140 410,197 +0.07(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.